CNPC Capital Company Limited (SHE:000617)
China · Delayed Price · Currency is CNY 6.53
-0.24 (-3.55%)
Jul 13, 2026, 3:04 PM CST
CNPC Capital Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 6.63 | 6.75 | 6.51 | 6.53 | - | -3.55% | 75,810,276 |
| Jul 10, 2026 | 6.63 | 6.85 | 6.50 | 6.77 | 6.77 | 1.65% | 92,016,700 |
| Jul 9, 2026 | 6.63 | 6.71 | 6.53 | 6.66 | 6.66 | 0.91% | 61,343,490 |
| Jul 8, 2026 | 6.73 | 6.74 | 6.59 | 6.60 | 6.60 | -0.30% | 47,077,520 |
| Jul 7, 2026 | 6.79 | 6.81 | 6.59 | 6.62 | 6.62 | -2.65% | 49,991,490 |
| Jul 6, 2026 | 6.83 | 6.92 | 6.76 | 6.80 | 6.80 | -0.73% | 49,136,950 |
| Jul 3, 2026 | 6.80 | 6.92 | 6.75 | 6.85 | 6.85 | 1.33% | 73,834,069 |
| Jul 2, 2026 | 6.79 | 6.97 | 6.74 | 6.76 | 6.76 | -1.17% | 81,961,522 |
| Jul 1, 2026 | 6.60 | 7.02 | 6.52 | 6.84 | 6.84 | 3.79% | 119,107,159 |
| Jun 30, 2026 | 6.63 | 6.66 | 6.52 | 6.59 | 6.59 | -1.35% | 60,733,209 |
| Jun 29, 2026 | 6.66 | 6.74 | 6.50 | 6.68 | 6.68 | 0.60% | 71,411,135 |
| Jun 26, 2026 | 6.96 | 7.00 | 6.64 | 6.64 | 6.64 | -5.68% | 101,194,233 |
| Jun 25, 2026 | 6.96 | 7.14 | 6.88 | 7.04 | 7.04 | 0.43% | 103,740,038 |
| Jun 24, 2026 | 7.25 | 7.29 | 6.99 | 7.01 | 7.01 | -4.01% | 114,754,172 |
| Jun 23, 2026 | 7.48 | 7.72 | 7.32 | 7.35 | 7.30 | -2.13% | 131,442,500 |
| Jun 22, 2026 | 7.15 | 7.54 | 7.00 | 7.51 | 7.46 | 4.74% | 153,763,160 |
| Jun 18, 2026 | 7.30 | 7.33 | 7.16 | 7.17 | 7.12 | -2.58% | 75,833,740 |
| Jun 17, 2026 | 7.36 | 7.40 | 7.25 | 7.36 | 7.31 | - | 79,381,400 |
| Jun 16, 2026 | 7.37 | 7.40 | 7.27 | 7.36 | 7.31 | -0.67% | 67,062,000 |
| Jun 15, 2026 | 7.30 | 7.57 | 7.29 | 7.41 | 7.36 | 2.21% | 111,134,400 |
| Jun 12, 2026 | 7.15 | 7.32 | 7.09 | 7.25 | 7.20 | 1.83% | 94,018,900 |
| Jun 11, 2026 | 7.16 | 7.42 | 7.07 | 7.12 | 7.07 | -0.70% | 90,559,960 |
| Jun 10, 2026 | 7.18 | 7.23 | 7.08 | 7.17 | 7.12 | -0.83% | 65,933,810 |
| Jun 9, 2026 | 7.30 | 7.33 | 7.16 | 7.23 | 7.18 | -0.41% | 64,423,502 |
| Jun 8, 2026 | 7.20 | 7.42 | 7.16 | 7.26 | 7.21 | -0.95% | 85,125,390 |
| Jun 5, 2026 | 7.46 | 7.50 | 7.31 | 7.33 | 7.28 | -1.74% | 81,493,290 |
| Jun 4, 2026 | 7.60 | 7.65 | 7.43 | 7.46 | 7.41 | -2.74% | 87,396,750 |
| Jun 3, 2026 | 7.75 | 7.78 | 7.64 | 7.67 | 7.62 | -1.54% | 71,553,560 |
| Jun 2, 2026 | 7.90 | 7.93 | 7.70 | 7.79 | 7.74 | -1.14% | 71,419,630 |
| Jun 1, 2026 | 7.81 | 7.94 | 7.71 | 7.88 | 7.83 | 1.03% | 74,712,490 |
| May 29, 2026 | 7.74 | 7.93 | 7.72 | 7.80 | 7.75 | 0.39% | 107,520,600 |
| May 28, 2026 | 7.72 | 7.83 | 7.61 | 7.77 | 7.72 | 0.39% | 77,111,680 |
| May 27, 2026 | 7.90 | 7.97 | 7.71 | 7.74 | 7.69 | -2.52% | 91,618,210 |
| May 26, 2026 | 7.94 | 7.99 | 7.83 | 7.94 | 7.89 | -0.63% | 79,923,190 |
| May 25, 2026 | 8.09 | 8.15 | 7.89 | 7.99 | 7.94 | -1.72% | 116,256,200 |
| May 22, 2026 | 8.27 | 8.31 | 8.07 | 8.13 | 8.08 | -1.45% | 105,451,300 |
| May 21, 2026 | 8.47 | 8.64 | 8.23 | 8.25 | 8.20 | -4.29% | 127,363,300 |
| May 20, 2026 | 8.50 | 8.72 | 8.42 | 8.62 | 8.56 | 0.35% | 104,516,500 |
| May 19, 2026 | 8.90 | 8.92 | 8.50 | 8.59 | 8.54 | -4.02% | 151,965,700 |
| May 18, 2026 | 8.81 | 8.99 | 8.73 | 8.95 | 8.89 | 1.47% | 99,544,920 |
| May 15, 2026 | 8.89 | 8.93 | 8.76 | 8.82 | 8.76 | -1.23% | 109,796,100 |
| May 14, 2026 | 9.21 | 9.29 | 8.93 | 8.93 | 8.87 | -3.04% | 115,760,900 |
| May 13, 2026 | 9.14 | 9.27 | 9.13 | 9.21 | 9.15 | 0.22% | 85,177,070 |
| May 12, 2026 | 9.31 | 9.32 | 9.13 | 9.19 | 9.13 | -1.50% | 116,222,500 |
| May 11, 2026 | 9.32 | 9.38 | 9.26 | 9.33 | 9.27 | -0.21% | 128,756,000 |
| May 8, 2026 | 9.33 | 9.42 | 9.32 | 9.35 | 9.29 | -0.32% | 87,722,470 |
| May 7, 2026 | 9.40 | 9.47 | 9.32 | 9.38 | 9.32 | -1.05% | 140,657,900 |
| May 6, 2026 | 9.49 | 9.51 | 9.26 | 9.48 | 9.42 | 0.42% | 154,544,900 |
| Apr 30, 2026 | 9.49 | 9.54 | 9.40 | 9.44 | 9.38 | -0.53% | 132,678,900 |
| Apr 29, 2026 | 9.35 | 9.52 | 9.35 | 9.49 | 9.43 | 1.61% | 134,878,100 |